Daiwa iFreeETF MSCI Japan ESG Select Leaders Index (1653)

1653
🏛️ 日本 →
4,098.00
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 2,607.00 2,615.50 2,598.00 2,615.50 0.0M
2021-12-29 2,620.50 2,620.50 2,610.00 2,610.00 0.0M
2021-12-28 2,610.50 2,619.50 2,610.50 2,619.00 0.0M
2021-12-27 2,598.00 2,598.00 2,591.50 2,591.50 0.0M
2021-12-24 2,602.00 2,602.00 2,598.50 2,598.50 0.0M
2021-12-23 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2021-12-22 2,584.00 2,584.50 2,577.50 2,577.50 0.0M
2021-12-21 2,585.50 2,585.50 2,585.50 2,585.50 0.0M
2021-12-20 2,561.00 2,561.00 2,542.00 2,544.50 0.0M
2021-12-17 2,621.50 2,621.50 2,588.50 2,588.50 0.0M
2021-12-16 2,623.50 2,625.00 2,623.50 2,624.00 0.0M
2021-12-15 2,570.50 2,589.00 2,570.50 2,589.00 0.0M
2021-12-14 2,577.00 2,586.50 2,566.00 2,566.00 0.0M
2021-12-13 2,594.50 2,594.50 2,583.00 2,583.50 0.0M
2021-12-10 2,593.00 2,593.00 2,571.00 2,571.00 0.0M
2021-12-09 2,608.00 2,608.00 2,598.50 2,598.50 0.0M
2021-12-08 2,608.00 2,608.00 2,608.00 2,608.00 0.0M
2021-12-07 2,553.00 2,583.00 2,553.00 2,582.00 0.0M
2021-12-06 2,546.50 2,546.50 2,545.00 2,545.00 0.0M
2021-12-03 2,522.50 2,533.00 2,522.50 2,533.00 0.0M
2021-12-02 2,511.00 2,516.50 2,511.00 2,516.50 0.0M
2021-12-01 2,518.50 2,538.50 2,501.00 2,525.50 0.0M
2021-11-30 2,564.00 2,564.00 2,534.00 2,534.00 0.0M
2021-11-29 2,539.50 2,566.50 2,539.50 2,541.50 0.0M
2021-11-26 2,622.00 2,622.00 2,578.00 2,584.00 0.0M
2021-11-24 2,654.00 2,654.00 2,621.00 2,627.00 0.0M
2021-11-22 2,640.00 2,653.00 2,636.00 2,651.00 0.0M
2021-11-19 2,639.00 2,652.00 2,639.00 2,652.00 0.0M
2021-11-18 2,643.00 2,653.00 2,631.00 2,650.00 0.0M
2021-11-17 2,656.00 2,656.00 2,645.00 2,645.00 0.0M
2021-11-16 2,660.00 2,677.00 2,660.00 2,662.00 0.0M
2021-11-15 2,659.00 2,659.00 2,659.00 2,659.00 0.0M
2021-11-12 2,642.00 2,642.00 2,640.00 2,641.00 0.0M
2021-11-11 2,602.00 2,602.00 2,602.00 2,602.00 0.0M
2021-11-10 2,618.00 2,618.00 2,616.00 2,616.00 0.0M
2021-11-09 2,649.00 2,650.00 2,621.00 2,621.00 0.0M
2021-11-08 2,649.00 2,649.00 2,642.00 2,642.00 0.0M
2021-11-05 2,666.00 2,666.00 2,649.00 2,649.00 0.0M
2021-11-04 2,661.00 2,661.00 2,659.00 2,659.00 0.0M
2021-11-02 2,646.00 2,646.00 2,635.00 2,635.00 0.0M
2021-11-01 2,638.00 2,646.00 2,638.00 2,646.00 0.0M
2021-10-29 2,589.00 2,589.00 2,577.00 2,577.00 0.0M
2021-10-28 2,599.00 2,599.00 2,589.00 2,589.00 0.0M
2021-10-27 2,604.00 2,604.00 2,604.00 2,604.00 0.0M
2021-10-26 2,596.00 2,610.00 2,596.00 2,604.00 0.0M
2021-10-25 2,565.00 2,570.00 2,565.00 2,570.00 0.0M
2021-10-21 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2021-10-20 2,624.00 2,628.00 2,614.00 2,614.00 0.0M
2021-10-19 2,607.00 2,611.00 2,607.00 2,611.00 0.0M
2021-10-18 2,604.00 2,604.00 2,604.00 2,604.00 0.0M
2021-10-15 2,593.00 2,600.00 2,593.00 2,600.00 0.0M
2021-10-14 2,543.00 2,543.00 2,543.00 2,543.00 0.0M
2021-10-13 2,550.00 2,554.00 2,550.00 2,554.00 0.0M
2021-10-11 2,534.00 2,566.00 2,534.00 2,566.00 0.0M
2021-10-08 2,545.00 2,545.00 2,545.00 2,545.00 0.0M
2021-10-07 2,510.00 2,510.00 2,507.00 2,507.00 0.0M
2021-10-06 2,535.00 2,535.00 2,475.00 2,500.00 0.0M
2021-10-05 2,500.00 2,513.00 2,477.00 2,510.00 0.0M
2021-10-04 2,577.00 2,577.00 2,539.00 2,539.00 0.0M
2021-10-01 2,581.00 2,581.00 2,550.00 2,551.00 0.0M
2021-09-30 2,600.00 2,617.00 2,600.00 2,617.00 0.0M
2021-09-29 2,618.00 2,618.00 2,600.00 2,600.00 0.0M
2021-09-28 2,650.00 2,652.00 2,650.00 2,652.00 0.0M
2021-09-27 2,679.00 2,683.00 2,670.00 2,670.00 0.0M
2021-09-24 2,660.00 2,660.00 2,658.00 2,658.00 0.0M
2021-09-22 2,633.00 2,633.00 2,620.00 2,620.00 0.0M
2021-09-21 2,623.00 2,643.00 2,623.00 2,640.00 0.0M
2021-09-17 2,675.00 2,675.00 2,666.00 2,673.00 0.0M
2021-09-16 2,675.00 2,676.00 2,668.00 2,668.00 0.0M
2021-09-15 2,670.00 2,677.00 2,670.00 2,672.00 0.0M
2021-09-14 2,683.00 2,696.00 2,683.00 2,696.00 0.0M
2021-09-13 2,656.00 2,663.00 2,654.00 2,663.00 0.0M
2021-09-10 2,639.00 2,656.00 2,639.00 2,656.00 0.0M
2021-09-09 2,634.00 2,640.00 2,634.00 2,640.00 0.0M
2021-09-08 2,624.00 2,642.00 2,624.00 2,642.00 0.0M
2021-09-07 2,626.00 2,644.00 2,626.00 2,631.00 0.0M
2021-09-06 2,599.00 2,607.00 2,599.00 2,607.00 0.0M
2021-09-03 2,530.00 2,573.00 2,530.00 2,569.00 0.0M
2021-09-02 2,521.00 2,526.00 2,518.00 2,526.00 0.0M
2021-09-01 2,508.00 2,521.00 2,508.00 2,521.00 0.0M
2021-08-31 2,476.00 2,497.00 2,476.00 2,497.00 0.0M
2021-08-30 2,470.00 2,475.00 2,470.00 2,475.00 0.0M
2021-08-26 2,463.00 2,463.00 2,463.00 2,463.00 0.0M
2021-08-24 2,455.00 2,464.00 2,455.00 2,462.00 0.0M
2021-08-23 2,427.00 2,443.00 2,427.00 2,443.00 0.0M
2021-08-20 2,400.00 2,400.00 2,392.00 2,392.00 0.0M
2021-08-19 2,428.00 2,428.00 2,424.00 2,424.00 0.0M
2021-08-18 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2021-08-17 2,453.00 2,453.00 2,435.00 2,435.00 0.0M
2021-08-16 2,471.00 2,471.00 2,471.00 2,471.00 0.0M
2021-08-13 2,481.00 2,484.00 2,481.00 2,482.00 0.0M
2021-08-12 2,488.00 2,489.00 2,474.00 2,474.00 0.0M
2021-08-11 2,469.00 2,471.00 2,469.00 2,469.00 0.0M
2021-08-10 2,444.00 2,463.00 2,444.00 2,463.00 0.0M
2021-08-03 2,432.00 2,432.00 2,432.00 2,432.00 0.0M
2021-08-02 2,440.00 2,456.00 2,440.00 2,456.00 0.0M
2021-07-30 2,424.00 2,424.00 2,410.00 2,410.00 0.0M
2021-07-29 2,438.00 2,438.00 2,438.00 2,438.00 0.0M
2021-07-27 2,452.00 2,452.00 2,449.00 2,449.00 0.0M
2021-07-26 2,438.00 2,438.00 2,437.00 2,437.00 0.0M
2021-07-21 2,426.00 2,426.00 2,410.00 2,410.00 0.0M
2021-07-20 2,385.00 2,393.00 2,385.00 2,388.00 0.0M
2021-07-19 2,412.00 2,419.00 2,410.00 2,411.00 0.0M
2021-07-16 2,449.00 2,449.00 2,449.00 2,449.00 0.0M
2021-07-15 2,482.00 2,482.00 2,459.00 2,460.00 0.0M
2021-07-14 2,474.00 2,490.00 2,474.00 2,490.00 0.0M
2021-07-13 2,487.00 2,493.00 2,484.00 2,484.00 0.0M
2021-07-12 2,462.00 2,475.00 2,461.00 2,475.00 0.0M
2021-07-09 2,408.00 2,412.00 2,396.00 2,412.00 0.0M
2021-07-08 2,444.00 2,445.00 2,440.00 2,440.00 0.0M
2021-07-07 2,471.00 2,475.00 2,466.00 2,468.00 0.0M
2021-07-06 2,498.00 2,499.00 2,495.00 2,499.00 0.0M
2021-07-05 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2021-07-02 2,482.00 2,484.00 2,482.00 2,484.00 0.0M
2021-07-01 2,481.00 2,481.00 2,469.00 2,469.00 0.0M
2021-06-30 2,497.00 2,497.00 2,481.00 2,481.00 0.0M
2021-06-29 2,488.00 2,488.00 2,485.00 2,485.00 0.0M
2021-06-28 2,507.00 2,507.00 2,497.00 2,499.00 0.0M
2021-06-25 2,497.00 2,497.00 2,497.00 2,497.00 0.0M
2021-06-23 2,495.00 2,495.00 2,491.00 2,491.00 0.0M
2021-06-22 2,488.00 2,500.00 2,488.00 2,500.00 0.0M
2021-06-21 2,443.00 2,443.00 2,416.00 2,423.00 0.0M
2021-06-18 2,500.00 2,500.00 2,493.00 2,493.00 0.0M
2021-06-17 2,510.00 2,510.00 2,506.00 2,506.00 0.0M
2021-06-16 2,521.00 2,528.00 2,521.00 2,522.00 0.0M
2021-06-15 2,506.00 2,522.00 2,506.00 2,521.00 0.0M
2021-06-14 2,505.00 2,505.00 2,498.00 2,498.00 0.0M
2021-06-11 2,496.00 2,496.00 2,487.00 2,493.00 0.0M
2021-06-10 2,494.00 2,500.00 2,491.00 2,499.00 0.0M
2021-06-09 2,511.00 2,511.00 2,503.00 2,506.00 0.0M
2021-06-08 2,508.00 2,515.00 2,507.00 2,512.00 0.0M
2021-06-07 2,514.00 2,514.00 2,502.00 2,502.00 0.0M
2021-06-04 2,494.00 2,500.00 2,494.00 2,500.00 0.0M
2021-06-03 2,488.00 2,500.00 2,488.00 2,499.00 0.0M
2021-06-02 2,463.00 2,484.00 2,463.00 2,484.00 0.0M
2021-06-01 2,465.00 2,465.00 2,443.00 2,443.00 0.0M
2021-05-31 2,473.00 2,473.00 2,454.00 2,454.00 0.0M
2021-05-28 2,463.00 2,481.00 2,463.00 2,474.00 0.0M
2021-05-27 2,428.00 2,435.00 2,428.00 2,435.00 0.0M
2021-05-26 2,430.00 2,445.00 2,430.00 2,445.00 0.0M
2021-05-25 2,433.00 2,433.00 2,433.00 2,433.00 0.0M
2021-05-24 2,433.00 2,439.00 2,427.00 2,427.00 0.0M
2021-05-21 2,422.00 2,422.00 2,414.00 2,418.00 0.0M
2021-05-20 2,397.00 2,410.00 2,397.00 2,410.00 0.0M
2021-05-19 2,397.00 2,397.00 2,397.00 2,397.00 0.0M
2021-05-18 2,426.00 2,426.00 2,426.00 2,426.00 0.0M
2021-05-17 2,414.00 2,414.00 2,392.00 2,392.00 0.0M
2021-05-14 2,382.00 2,397.00 2,379.00 2,397.00 0.0M
2021-05-13 2,370.00 2,374.00 2,350.00 2,351.00 0.0M
2021-05-12 2,410.00 2,410.00 2,363.00 2,384.00 0.0M
2021-05-11 2,456.00 2,456.00 2,410.00 2,410.00 0.0M
2021-05-10 2,442.00 2,475.00 2,442.00 2,467.00 0.0M
2021-05-07 2,446.00 2,447.00 2,439.00 2,439.00 0.0M
2021-05-06 2,442.00 2,453.00 2,442.00 2,450.00 0.0M
2021-04-30 2,433.00 2,433.00 2,406.00 2,406.00 0.0M
2021-04-28 2,410.00 2,431.00 2,410.00 2,431.00 0.0M
2021-04-27 2,417.00 2,418.00 2,411.00 2,411.00 0.0M
2021-04-26 2,443.00 2,443.00 2,421.00 2,435.00 0.0M
2021-04-23 2,425.00 2,432.00 2,425.00 2,432.00 0.0M
2021-04-22 2,428.00 2,434.00 2,424.00 2,434.00 0.0M
2021-04-21 2,400.00 2,405.00 2,385.00 2,396.00 0.0M
2021-04-20 2,460.00 2,460.00 2,437.00 2,442.00 0.0M
2021-04-19 2,480.00 2,480.00 2,477.00 2,477.00 0.0M
2021-04-16 2,482.00 2,485.00 2,480.00 2,481.00 0.0M
2021-04-15 2,486.00 2,495.00 2,486.00 2,486.00 0.0M
2021-04-14 2,483.00 2,483.00 2,473.00 2,479.00 0.0M
2021-04-13 2,490.00 2,497.00 2,490.00 2,494.00 0.0M
2021-04-12 2,497.00 2,497.00 2,486.00 2,486.00 0.0M
2021-04-09 2,493.00 2,505.00 2,493.00 2,497.00 0.0M
2021-04-08 2,496.00 2,496.00 2,478.00 2,478.00 0.0M
2021-04-07 2,496.00 2,498.00 2,478.00 2,496.00 0.0M
2021-04-06 2,536.00 2,536.00 2,485.00 2,485.00 0.0M
2021-04-05 2,526.00 2,528.00 2,518.00 2,519.00 0.0M
2021-04-02 2,515.00 2,515.00 2,512.00 2,512.00 0.0M
2021-04-01 2,517.00 2,517.00 2,486.00 2,486.00 0.0M
2021-03-31 2,505.00 2,515.00 2,493.00 2,493.00 0.0M
2021-03-30 2,526.00 2,526.00 2,511.00 2,514.00 0.0M
2021-03-29 2,520.00 2,523.00 2,493.00 2,505.00 0.0M
2021-03-26 2,479.00 2,491.00 2,479.00 2,489.00 0.0M
2021-03-25 2,445.00 2,458.00 2,445.00 2,450.00 0.0M
2021-03-24 2,460.00 2,460.00 2,420.00 2,420.00 0.0M
2021-03-23 2,498.00 2,503.00 2,467.00 2,467.00 0.0M
2021-03-22 2,501.00 2,501.00 2,480.00 2,482.00 0.0M
2021-03-19 2,507.00 2,527.00 2,505.00 2,527.00 0.0M
2021-03-18 2,502.00 2,530.00 2,502.00 2,519.00 0.0M
2021-03-17 2,474.00 2,487.00 2,469.00 2,482.00 0.0M
2021-03-16 2,465.00 2,484.00 2,465.00 2,484.00 0.0M
2021-03-15 2,450.00 2,462.00 2,449.00 2,462.00 0.0M
2021-03-12 2,419.00 2,441.00 2,405.00 2,438.00 0.0M
2021-03-11 2,406.00 2,413.00 2,405.00 2,413.00 0.0M
2021-03-10 2,415.00 2,415.00 2,401.00 2,414.00 0.0M
2021-03-09 2,397.00 2,400.00 2,380.00 2,399.00 0.0M
2021-03-08 2,413.00 2,413.00 2,377.00 2,377.00 0.0M
2021-03-05 2,360.00 2,388.00 2,344.00 2,383.00 0.0M
2021-03-04 2,390.00 2,405.00 2,357.00 2,370.00 0.0M
2021-03-03 2,401.00 2,402.00 2,387.00 2,398.00 0.0M
2021-03-02 2,409.00 2,409.00 2,392.00 2,392.00 0.0M
2021-03-01 2,403.00 2,411.00 2,394.00 2,404.00 0.0M
2021-02-26 2,414.00 2,414.00 2,365.00 2,365.00 0.0M
2021-02-25 2,453.00 2,453.00 2,450.00 2,452.00 0.0M
2021-02-24 2,459.00 2,459.00 2,423.00 2,423.00 0.0M
2021-02-22 2,482.00 2,490.00 2,473.00 2,473.00 0.0M
2021-02-19 2,456.00 2,464.00 2,450.00 2,464.00 0.0M
2021-02-18 2,492.00 2,492.00 2,470.00 2,478.00 0.0M
2021-02-17 2,510.00 2,510.00 2,488.00 2,499.00 0.0M
2021-02-16 2,500.00 2,518.00 2,500.00 2,510.00 0.0M
2021-02-15 2,484.00 2,490.00 2,478.00 2,487.00 0.0M
2021-02-12 2,472.00 2,472.00 2,459.00 2,459.00 0.0M
2021-02-10 2,460.00 2,460.00 2,448.00 2,448.00 0.0M
2021-02-09 2,458.00 2,459.00 2,445.00 2,445.00 0.0M
2021-02-08 2,421.00 2,448.00 2,421.00 2,448.00 0.0M
2021-02-05 2,400.00 2,414.00 2,400.00 2,406.00 0.0M
2021-02-04 2,396.00 2,396.00 2,389.00 2,390.00 0.0M
2021-02-03 2,381.00 2,381.00 2,381.00 2,381.00 0.0M
2021-02-02 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-02-01 2,297.00 2,332.00 2,297.00 2,332.00 0.0M
2021-01-29 2,364.00 2,364.00 2,310.00 2,318.00 0.0M
2021-01-28 2,328.00 2,360.00 2,328.00 2,360.00 0.0M
2021-01-27 2,376.00 2,378.00 2,374.00 2,378.00 0.0M
2021-01-26 2,376.00 2,376.00 2,366.00 2,366.00 0.0M
2021-01-25 2,387.00 2,387.00 2,377.00 2,379.00 0.0M
2021-01-22 2,371.00 2,380.00 2,366.00 2,379.00 0.0M
2021-01-21 2,387.00 2,392.00 2,385.00 2,385.00 0.0M
2021-01-20 2,386.00 2,386.00 2,365.00 2,370.00 0.0M
2021-01-19 2,383.00 2,388.00 2,381.00 2,381.00 0.0M
2021-01-18 2,375.00 2,375.00 2,365.00 2,365.00 0.0M
2021-01-15 2,401.00 2,401.00 2,390.00 2,390.00 0.0M
2021-01-14 2,389.00 2,405.00 2,387.00 2,401.00 0.0M
2021-01-13 2,386.00 2,395.00 2,383.00 2,395.00 0.0M
2021-01-12 2,372.00 2,388.00 2,372.00 2,385.00 0.0M
2021-01-08 2,342.00 2,375.00 2,342.00 2,374.00 0.0M
2021-01-07 2,329.00 2,344.00 2,329.00 2,336.00 0.0M
2021-01-06 2,320.00 2,320.00 2,317.00 2,317.00 0.0M
2021-01-05 2,324.00 2,328.00 2,320.00 2,320.00 0.0M
2021-01-04 2,353.00 2,353.00 2,342.00 2,342.00 0.0M